Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	103.88	104.79	101.26	102.49	2,158,900	-2.32(-2.21%)
Jul 30, 2020	105.20	108.48	104.52	104.81	2,128,635	+0.21(+0.20%)
Jul 29, 2020	105.59	105.99	104.29	104.60	1,258,823	-0.61(-0.58%)
Jul 28, 2020	107.21	107.77	104.79	105.21	1,201,747	-1.64(-1.53%)
Jul 27, 2020	102.32	107.84	102.18	106.85	2,573,519	+5.36(+5.28%)
Jul 24, 2020	104.40	104.61	100.83	101.49	2,437,400	-3.30(-3.15%)
Jul 23, 2020	106.28	106.79	104.52	104.79	1,215,935	-1.09(-1.03%)
Jul 22, 2020	107.50	107.86	104.77	105.88	1,706,043	-1.13(-1.06%)
Jul 21, 2020	109.37	109.59	106.51	107.01	1,812,510	-2.53(-2.31%)
Jul 20, 2020	109.83	111.25	109.48	109.54	1,124,454	+0.30(+0.27%)
Jul 17, 2020	109.94	110.40	107.85	109.24	1,860,400	-0.23(-0.21%)
Jul 16, 2020	111.23	111.39	108.01	109.47	1,232,565	-1.66(-1.49%)
Jul 15, 2020	109.06	111.51	108.36	111.13	1,359,039	+2.56(+2.36%)
Jul 14, 2020	106.89	109.14	105.67	108.57	1,799,602	+1.54(+1.44%)
Jul 13, 2020	108.75	110.32	106.40	107.03	1,563,860	-1.79(-1.64%)
Jul 10, 2020	108.38	109.20	107.77	108.82	1,233,100	+0.35(+0.32%)
Jul 09, 2020	108.71	109.25	106.23	108.47	1,787,840	+0.47(+0.44%)
Jul 08, 2020	112.80	113.00	107.94	108.00	2,379,822	-4.46(-3.97%)
Jul 07, 2020	113.00	113.44	112.28	112.46	1,525,064	-1.11(-0.98%)
Jul 06, 2020	113.75	113.99	112.42	113.57	1,540,609	+1.27(+1.13%)
Jul 02, 2020	114.49	114.49	111.72	112.30	1,283,100	-0.09(-0.08%)
Jul 01, 2020	112.06	113.08	110.96	112.39	1,433,494	+0.15(+0.13%)
Jun 30, 2020	110.99	112.85	110.70	112.24	2,103,560	+1.02(+0.92%)
Jun 29, 2020	113.59	113.88	110.58	111.22	1,730,827	-2.39(-2.10%)
Jun 26, 2020	113.48	114.64	110.54	113.61	5,042,500	+0.14(+0.12%)
Jun 25, 2020	111.62	113.65	110.75	113.47	1,353,793	+1.52(+1.36%)
Jun 24, 2020	113.96	115.75	111.36	111.95	2,096,448	-3.54(-3.07%)
Jun 23, 2020	117.74	119.50	115.06	115.49	1,878,016	-1.43(-1.22%)
Jun 22, 2020	118.86	119.78	116.83	116.92	2,137,819	-2.43(-2.04%)
Jun 19, 2020	116.95	119.52	116.20	119.35	2,807,800	+3.03(+2.60%)
Jun 18, 2020	114.68	116.82	114.15	116.32	1,359,565	+0.80(+0.69%)
Jun 17, 2020	114.15	116.80	113.93	115.52	1,521,522	+2.12(+1.87%)
Jun 16, 2020	112.28	114.71	109.83	113.40	1,926,454	+2.96(+2.68%)
Jun 15, 2020	108.23	111.64	107.75	110.44	1,878,114	+1.14(+1.04%)
Jun 12, 2020	111.90	112.11	107.39	109.30	2,474,600	-0.52(-0.47%)
Jun 11, 2020	114.42	115.03	109.66	109.82	2,905,651	-6.51(-5.60%)
Jun 10, 2020	115.99	117.29	115.35	116.33	1,607,270	+0.34(+0.29%)
Jun 09, 2020	119.01	120.17	115.78	115.99	2,274,807	-3.75(-3.13%)
Jun 08, 2020	114.61	120.50	114.61	119.74	2,686,216	+4.53(+3.93%)
Jun 05, 2020	113.78	116.42	112.63	115.21	1,416,100	+1.53(+1.35%)
Jun 04, 2020	113.19	114.30	112.76	113.68	1,357,330	-0.09(-0.08%)
Jun 03, 2020	116.85	117.60	113.61	113.77	1,395,949	-2.51(-2.16%)
Jun 02, 2020	117.67	118.31	114.42	116.28	2,036,667	-2.64(-2.22%)
Jun 01, 2020	119.30	121.50	117.26	118.92	2,227,479	-0.98(-0.82%)
May 29, 2020	115.38	120.19	114.02	119.90	4,171,400	+5.48(+4.79%)
May 28, 2020	113.13	115.99	111.76	114.42	5,622,150	+8.28(+7.80%)
May 27, 2020	103.31	106.25	100.40	106.14	1,950,141	+3.34(+3.25%)
May 26, 2020	102.86	104.88	102.01	102.80	2,125,071	+1.30(+1.28%)
May 22, 2020	101.21	102.15	100.34	101.50	1,063,900	+0.36(+0.36%)
May 21, 2020	103.47	103.92	100.04	101.14	1,459,071	-2.77(-2.67%)
May 20, 2020	102.29	105.29	101.36	103.91	1,867,782	+2.69(+2.66%)
May 19, 2020	103.22	103.22	100.38	101.22	2,050,586	-1.50(-1.46%)
May 18, 2020	103.58	104.83	102.58	102.72	1,726,492	+0.78(+0.77%)
May 15, 2020	100.68	102.29	99.67	101.94	1,172,900	+1.02(+1.01%)
May 14, 2020	101.14	101.74	98.89	100.92	1,869,755	-1.53(-1.49%)
May 13, 2020	102.00	103.20	99.90	102.45	2,049,739	+0.80(+0.79%)
May 12, 2020	104.00	105.80	101.59	101.65	2,909,792	+0.31(+0.31%)
May 11, 2020	97.32	102.17	96.98	101.34	2,081,185	+4.00(+4.11%)
May 08, 2020	98.11	98.49	96.69	97.34	2,176,300	+0.42(+0.43%)
May 07, 2020	97.81	98.70	96.64	96.92	1,642,655	+0.08(+0.08%)
May 06, 2020	100.00	100.00	94.82	96.84	3,690,781	-1.41(-1.44%)
May 05, 2020	99.02	100.98	97.07	98.25	6,349,197	-5.59(-5.38%)
May 04, 2020	103.30	104.30	102.37	103.84	1,886,107	-0.07(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.